Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Akzo Nobel N.V. logosu
AKZA.AS
Akzo Nobel N.V.
16:11:05
59.18 €
0.0000 (%0.00)
Önceki Kapanış: 59.62
Düşük₺58.86
Yüksek₺59.88
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AKZA.AS: Akzo Nobel N.V. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 73,2219
KAPANIŞ 73,155

En Düşük

DÜŞÜK 55

En Yüksek

YÜKSEK 99,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202296,7498,296,797,66
04.01.202298,498,6897,3498,5
05.01.202298,799,9297,3697,66
06.01.202296,6498,296,5497,62
07.01.202297,698,2897,0897,36
10.01.202297,769895,5495,9
11.01.202296,1497,4496,1496,74
12.01.202297,5497,6896,4897,16
13.01.20229797,396,497,24
14.01.202296,2898,6896,2296,92
17.01.202297,298,6496,9297,54
18.01.202297,3297,3294,0894,74
19.01.202294,0496,429495,62
20.01.202295,8896,2894,7295,7
21.01.202294,4894,4891,4293,2
24.01.202292,293,9689,290,08
25.01.202291,0691,4289,9890,7
26.01.202291,2293,7491,0492,98
27.01.202291,894,191,1293,26
28.01.202291,7492,7289,6890,32
31.01.202291,3492,1290,6891,56
01.02.202292,0692,1490,9291,4
02.02.202291,9893,0291,4492,78
03.02.202292,3892,5490,1690,48
04.02.202290,690,988,3288,72
07.02.202288,9289,2287,2888,38
08.02.202288,4689,588,1488,66
09.02.202290,593,469092,9
10.02.202293,0495,6893,0494,56
11.02.202293,6294,2692,6693,92
14.02.202292,3692,5290,0691,74
15.02.202291,2494,5490,9494,54
16.02.202294,7896,1294,694,74
17.02.202294,7895,391,791,78
18.02.202292,2492,8490,8291,36
21.02.202292,2292,2287,0488,2
22.02.202285,3288,8485,3287,94
23.02.202288,2889,9287,7688,34
24.02.202285,5286,0482,884,06
25.02.202284,8687,3883,4487,02
28.02.202284,685,4682,2885
01.03.202284,0484,8882,2682,96
02.03.202282,4282,9480,2481,9
03.03.202281,1682,3877,5877,68
04.03.202276,9877,2274,6276,46
07.03.20227476,1271,7672,82
08.03.202271,0872,5469,6270,94
09.03.202273,027872,5478
10.03.202277,9878,2874,3674,94
11.03.202275,6877,6274,5475,68
14.03.202276,9679,4276,678,36
15.03.202278,879,1275,7677,5
16.03.202279,448279,2280,7
17.03.202281,2481,379,2679,88
18.03.202280,3880,5878,6280,24
21.03.202280,1880,679,7680,3
22.03.202280,480,4879,3680
23.03.202279,479,9877,878,14
24.03.202278,0278,175,4476,3
25.03.202276,7877,7476,4276,66
28.03.202277,5278,576,9676,96
29.03.202278,2881,477,9481,02
30.03.202280,4480,8878,4878,98
31.03.202279,3680,3677,8278,22
01.04.202278,6679,278,0478,62
04.04.20227979,678,0679,42
05.04.202279,5279,8277,878,34
06.04.202278,0878,4876,4677,04
07.04.202277,679,1877,3677,56
08.04.202278,7878,8677,778,1
11.04.202277,577,6275,9876,94
12.04.20227677,2875,677,06
13.04.202277,177,175,7876,48
14.04.202276,5677,476,0677,06
15.04.202276,5677,476,0677,06
19.04.202276,1277,275,576,8
20.04.202277,0479,176,9878,68
21.04.202281,484,8680,983,88
22.04.20228384,68282
25.04.202280,0484,1879,982,6
26.04.202282,4483,2879,5480,02
27.04.202280,0282,5679,482
28.04.202283,1484,2882,283,06
29.04.202283,9884,382,7283,1
02.05.202282,182,8475,5682,84
03.05.202283,283,6481,7883,02
04.05.202283,5484,2881,5283,1
05.05.202284,6885,18181
06.05.20228181,1879,5680,5
09.05.202281,381,377,1879,2
10.05.202280,181,3679,579,78
11.05.202280,6281,3879,281,1
12.05.202279,2279,676,8678,72
13.05.202279,5280,6878,7280,1
16.05.202280,481,2279,9680,4
17.05.202281,0482,7880,9881,4
18.05.202281,381,7680,1680,46
19.05.202279,0679,578,2279,08
20.05.202279,4281,1879,3679,92
23.05.202281,1481,480,380,84
24.05.202280,0681,579,9281,1
25.05.202281,482,4680,9882,02
26.05.202282,0482,6481,5682,16
27.05.202282,4682,8881,8682,46
30.05.202282,883,982,7883,32
31.05.202281,682,580,6281,3
01.06.202281,4482,3680,1880,48
02.06.202280,8681,8480,6881,84
03.06.202282,88380,6680,66
06.06.202281,2682,681,1282,32
07.06.202282,0282,480,781,78
08.06.20228282,0679,0879,78
09.06.202279,0279,977,5277,98
10.06.202277,777,9275,175,42
13.06.202274,4675,373,773,82
14.06.202272,4273,6269,3270,74
15.06.202271,2272,2270,4471,48
16.06.202271,0471,468,5668,64
17.06.202268,5269,0667,4267,42
20.06.202267,2867,966,2667,32
21.06.202268,0268,226666,54
22.06.202265,3465,4263,8864,88
23.06.202264,5264,8461,8662,3
24.06.202260,7664,4860,5464,48
27.06.202264,866,3864,365,48
28.06.202264,7865,3862,5664,16
29.06.202263,1463,3461,5861,8
30.06.202260,762,6660,1662,62
01.07.202262,2864,2862,0262,76
04.07.202263,2863,4862,3462,72
05.07.202263,1263,6461,0661,38
06.07.202262,1262,961,261,2
07.07.202261,5863,0661,2662,54
08.07.202262,5463,6462,1463,38
11.07.202262,1264,1461,5262,62
12.07.202262,263,5461,1663,52
13.07.202263,2464,162,0863,06
14.07.202263,1463,362,2662,94
15.07.202263,2464,686364,58
18.07.202264,1865,664,0464,24
19.07.202263,866,4863,0466,22
20.07.202264,2266,263,565,32
21.07.202264,1865,8662,7463,54
22.07.202264,665,9863,8465,74
25.07.20226666,2464,2664,88
26.07.202264,8664,8663,2863,72
27.07.202264,6265,1463,5263,9
28.07.202263,8665,1863,865,16
29.07.202265,4466,565,2265,78
01.08.202265,866,5665,4465,92
02.08.202265,3466,5664,966,48
03.08.202266,3467,165,966,74
04.08.202266,9667,8266,8467,36
05.08.202267,2868,366,8467,36
08.08.202267,668,367,3268,02
09.08.20226868,3267,3467,6
10.08.202267,7669,986769,4
11.08.202269,7470,0468,4668,88
12.08.202269,2270,16969,98
15.08.202270,370,8869,870,26
16.08.202270,8271,170,0870,62
17.08.202270,9671,168,2268,24
18.08.202268,6669,467,867,8
19.08.202267,1667,5666,5666,78
22.08.202266,0266,2864,764,88
23.08.202264,3865,664,3865,12
24.08.202264,8465,7664,3665,32
25.08.202266,0266,1464,6865,22
26.08.202265,666,2663,7863,78
29.08.202263,264,66363,96
30.08.202264,6265,4463,4663,94
31.08.202264,164,263,0463,04
01.09.202262,5662,6461,862
02.09.202262,6463,4662,1263,26
05.09.202262,0662,0660,0460,92
06.09.202261,263,3261,262,8
07.09.202261,6663,9661,6663,46
08.09.202263,9864,6463,1264,02
09.09.202263,8864,363,263,7
12.09.202264,0864,9663,8464,62
13.09.202264,9865,0863,0663,06
14.09.202261,5262,159,4260,72
15.09.202260,5860,9459,8460,16
16.09.202259,860,2859,1659,78
19.09.202259,861,5859,6461,24
20.09.202261,2461,3660,0260,1
21.09.202259,5259,7658,6259,44
22.09.202258,4859,4857,9658,48
23.09.202258,3858,4456,8457,1
26.09.202256,7657,5856,5456,86
27.09.202255,2457,025556,22
28.09.202255,8858,255,158,1
29.09.202257,5657,9856,4856,8
30.09.202257,3258,5657,2858,32
03.10.202257,760,4457,5660,38
04.10.202260,862,8460,7861,68
05.10.202261,366260,5460,8
06.10.202261,3861,8660,6261,16
07.10.202260,8861,3459,2259,26
10.10.202258,8661,458,8459,88
11.10.202259,5659,6258,259,24
12.10.202259,4460,2258,6458,7
13.10.202258,6460,0657,8860,06
14.10.202261,6262,3260,2260,68
17.10.202260,862,159,9261,62
18.10.202262,2864,2662,1463,8
19.10.202263,8864,0461,6661,66
20.10.202258,861,3858,5860,8
21.10.202260,661,0459,160,54
24.10.20226061,2259,4261,06
25.10.202261,4662,8860,8862,88
26.10.20226364,1462,4263,24
27.10.202263,1463,6662,1463,4
28.10.202262,7662,8461,6662,82
31.10.202263,0863,0862,462,44
01.11.202262,8263,862,0862,52
02.11.202262,8863,1461,7261,86
03.11.202261,0261,2260,260,9
04.11.202261,586461,3663,46
07.11.202263,0664,4262,9464,18
08.11.202264,166,2263,7866,06
09.11.202266,0266,0264,6664,98
10.11.202264,6868,3664,1868,36
11.11.202268,8270,968,6670,34
14.11.202270,6871,6469,3870,36
15.11.202270,4871,169,0870,04
16.11.202270,1470,2668,4268,74
17.11.202269,0869,868,2268,74
18.11.202268,8870,568,470,18
21.11.202270,170,1268,2869,58
22.11.202269,669,768,6868,98
23.11.202269,4269,9668,4469,72
24.11.202269,871,6269,870,44
25.11.202270,1470,5869,7670,06
28.11.202269,7669,9468,6668,66
29.11.202268,6668,7267,4468,28
30.11.202268,9669,2267,568,22
01.12.202268,7869,5266,3867,4
02.12.202267,0468,2866,7668,26
05.12.202268,0468,1266,1466,26
06.12.202266,1467,0265,6466,3
07.12.202265,346664,765,34
08.12.202264,9465,264,2664,56
09.12.20226565,4864,1865,14
12.12.202264,6265,164,1464,14
13.12.202264,6266,2464,0265,18
14.12.202265,1865,9864,7665,3
15.12.202264,56563,7265
16.12.202264,7464,8263,5263,76
19.12.202264,1664,166363,08
20.12.202262,2662,861,7462,52
21.12.202262,7463,9262,6263,78
22.12.202263,5463,962,3262,54
23.12.202262,963,6462,6263,4
27.12.202264,0264,4263,463,54
28.12.202263,963,963,1663,32
29.12.202263,3263,6662,8863,58
30.12.202263,2463,562,562,56